Skip to main content
logo
Commercial Bancgroup, Inc. (CBK)
NASDAQ: CBK · Real-Time Price · USD
26.29
-0.12 (-0.45%)
At close: Jan 30, 2026, 4:00 PM EST
26.34
+0.05 (0.19%)
After-hours: Jan 30, 2026, 5:26 PM EST

Commercial Bancgroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202626.2326.4325.6226.3426.34-0.27%93,858
Jan 29, 202625.6426.5025.0626.4126.413.94%145,669
Jan 28, 202624.9625.4824.9125.4125.410.32%54,668
Jan 27, 202625.1525.8325.1525.3325.33-0.16%46,166
Jan 26, 202624.5225.4324.3225.3725.373.17%58,168
Jan 23, 202625.5626.3124.5124.5924.59-3.79%38,828
Jan 22, 202625.5326.0525.3225.5625.56-0.16%35,826
Jan 21, 202625.5425.7424.6025.6025.600.83%87,721
Jan 20, 202625.3025.5925.1325.3925.39-0.67%31,130
Jan 16, 202625.4825.6025.2025.5625.560.12%34,510
Jan 15, 202625.2025.7525.0225.5325.531.11%81,865
Jan 14, 202624.2425.2724.2425.2525.254.12%56,636
Jan 13, 202624.1024.2524.0324.2524.250.37%22,509
Jan 12, 202624.0824.2524.0524.1624.16-0.17%21,098
Jan 9, 202624.3524.4224.1224.2024.20-0.90%38,293
Jan 8, 202624.0824.5024.0824.4224.420.70%87,535
Jan 7, 202624.6124.7524.0624.2524.25-0.98%42,179
Jan 6, 202624.1924.5324.0924.4924.490.53%37,367
Jan 5, 202624.3024.4524.0924.3624.361.00%45,391
Jan 2, 202624.3024.4823.9224.1224.12-1.79%24,673
Dec 31, 202524.2324.5724.1324.5624.561.70%59,773
Dec 30, 202524.2524.3524.1124.1524.15-1.07%44,236
Dec 29, 202524.2524.4723.2424.4124.410.25%28,888
Dec 26, 202524.4624.4624.3024.3524.35-0.59%17,296
Dec 24, 202524.7324.7324.4024.5024.50-1.55%19,671
Dec 23, 202524.7625.0624.7124.8824.88-0.08%24,288
Dec 22, 202525.2925.4324.8124.9024.90-1.66%30,892
Dec 19, 202525.4125.4524.8925.3225.320.28%1,268,680
Dec 18, 202525.5125.5225.0725.2525.25-0.94%113,547
Dec 17, 202525.2925.5525.2925.4925.490.95%138,365
Dec 16, 202525.1625.5524.5025.2525.250.12%119,136
Dec 15, 202524.9225.2224.7725.2225.221.24%132,940
Dec 12, 202524.8025.5424.8024.9124.910.65%135,203
Dec 11, 202524.6025.1724.5024.7524.750.12%79,473
Dec 10, 202524.1124.9424.1124.7224.720.61%56,335
Dec 9, 202524.8724.9424.5624.5724.57-0.73%59,714
Dec 8, 202524.6925.3224.4524.7524.750.61%110,333
Dec 5, 202524.1824.6823.6524.6024.602.29%51,048
Dec 4, 202524.2524.4124.0324.0524.05-0.37%52,882
Dec 3, 202524.3124.3324.0224.1424.14-0.04%45,693
Dec 2, 202524.8524.8524.1524.1524.15-2.25%40,401
Dec 1, 202524.7224.7524.4824.7124.71-0.10%23,953
Nov 28, 202524.5025.2924.3824.7324.730.12%25,018
Nov 26, 202524.6425.7024.4324.7024.701.48%36,987
Nov 25, 202524.5724.6424.1524.3424.34-0.14%46,695
Nov 24, 202524.3024.5124.0624.3824.380.18%36,224
Nov 21, 202524.1624.4323.8024.3324.331.93%18,345
Nov 20, 202524.2524.3423.8523.8723.87-0.91%19,650
Nov 19, 202524.1124.1923.9024.0924.090.37%12,577
Nov 18, 202523.5024.0023.4824.0024.001.69%27,064